Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.87 10.91 10.85 10.91 91,690 +0.04(+0.33%)
Jan 28, 2016 10.87 10.90 10.86 10.87 221,040 -0.12(-1.06%)
Jan 27, 2016 10.90 11.02 10.89 10.99 250,500 +0.04(+0.37%)
Jan 26, 2016 10.84 10.97 10.84 10.95 438,550 +0.13(+1.21%)
Jan 25, 2016 10.79 10.82 10.78 10.82 1,430,250 +0.11(+1.04%)
Jan 22, 2016 10.71 10.75 10.69 10.71 150,480 -0.04(-0.37%)
Jan 21, 2016 10.71 10.75 10.67 10.75 122,020 +0.00(+0.02%)
Jan 20, 2016 10.70 10.82 10.70 10.74 235,410 +0.14(+1.31%)
Jan 19, 2016 10.62 10.64 10.58 10.61 223,520 -0.01(-0.07%)
Jan 15, 2016 10.70 10.61 10.61 10.61 196,000 +0.11(+1.04%)
Jan 14, 2016 10.58 10.62 10.45 10.50 112,500 -0.17(-1.61%)
Jan 13, 2016 10.59 10.68 10.59 10.68 249,720 +0.04(+0.36%)
Jan 12, 2016 10.61 10.66 10.58 10.64 103,040 -0.04(-0.41%)
Jan 11, 2016 10.77 10.77 10.68 10.68 177,540 -0.09(-0.84%)
Jan 08, 2016 10.76 10.78 10.71 10.77 230,340 -0.05(-0.47%)
Jan 07, 2016 10.79 10.84 10.75 10.82 704,800 +0.15(+1.44%)
Jan 06, 2016 10.64 10.68 10.61 10.67 305,210 +0.15(+1.40%)
Jan 05, 2016 10.52 10.55 10.51 10.52 150,990 +0.03(+0.30%)
Jan 04, 2016 10.51 10.57 10.45 10.49 313,590 +0.14(+1.36%)
Dec 31, 2015 10.35 10.35 10.35 10.35 276,000 +0.01(+0.07%)
Dec 30, 2015 10.36 10.36 10.34 10.34 226,870 -0.08(-0.73%)
Dec 29, 2015 10.45 10.45 10.42 10.42 379,560 -0.01(-0.07%)
Dec 28, 2015 10.45 10.46 10.41 10.43 208,920 -0.08(-0.74%)
Dec 24, 2015 10.49 10.50 10.50 10.50 104,000 +0.07(+0.67%)
Dec 23, 2015 10.44 10.46 10.43 10.43 214,220 -0.03(-0.26%)
Dec 22, 2015 10.51 10.52 10.46 10.46 468,200 -0.06(-0.54%)
Dec 21, 2015 10.48 10.55 10.48 10.52 264,860 +0.12(+1.15%)
Dec 18, 2015 10.32 10.42 10.32 10.40 850,380 +0.15(+1.44%)
Dec 17, 2015 10.28 10.29 10.23 10.25 488,150 -0.22(-2.13%)
Dec 16, 2015 10.46 10.52 10.38 10.47 739,490 +0.12(+1.19%)
Dec 15, 2015 10.36 10.39 10.34 10.35 404,320 -0.05(-0.47%)
Dec 14, 2015 10.48 10.48 10.38 10.40 165,070 -0.11(-1.08%)
Dec 11, 2015 10.40 10.53 10.40 10.51 151,980 +0.05(+0.53%)
Dec 10, 2015 10.44 10.48 10.44 10.46 271,550 -0.01(-0.09%)
Dec 09, 2015 10.56 10.56 10.45 10.47 400,170 -0.02(-0.19%)
Dec 08, 2015 10.52 10.52 10.47 10.49 544,690 +0.02(+0.16%)
Dec 07, 2015 10.54 10.54 10.46 10.47 472,700 -0.14(-1.28%)
Dec 04, 2015 10.48 10.63 10.47 10.61 381,880 +0.23(+2.20%)
Dec 03, 2015 10.32 10.40 10.30 10.38 268,320 +0.11(+1.05%)
Dec 02, 2015 10.33 10.33 10.26 10.27 164,630 -0.16(-1.58%)
Dec 01, 2015 10.43 10.44 10.39 10.43 341,010 +0.04(+0.38%)
Nov 30, 2015 10.36 10.41 10.36 10.39 64,800 +0.07(+0.66%)
Nov 27, 2015 10.32 10.34 10.30 10.33 991,570 -0.12(-1.16%)
Nov 25, 2015 10.45 10.45 10.45 10.45 407,000 -0.05(-0.48%)
Nov 24, 2015 10.52 10.52 10.49 10.50 73,230 +0.07(+0.68%)
Nov 23, 2015 10.44 10.47 10.42 10.43 228,380 -0.09(-0.84%)
Nov 20, 2015 10.56 10.56 10.51 10.52 156,580 -0.05(-0.48%)
Nov 19, 2015 10.51 10.61 10.51 10.57 344,640 +0.12(+1.15%)
Nov 18, 2015 10.44 10.48 10.42 10.45 401,290 +0.01(+0.08%)
Nov 17, 2015 10.55 10.55 10.42 10.44 432,640 -0.14(-1.32%)
Nov 16, 2015 10.60 10.60 10.56 10.58 266,470 +0.01(+0.12%)
Nov 13, 2015 10.55 10.57 10.55 10.56 184,230 -0.03(-0.27%)
Nov 12, 2015 10.52 10.63 10.50 10.59 271,110 +0.00(+0.04%)
Nov 11, 2015 10.62 10.63 10.59 10.59 98,900 -0.04(-0.36%)
Nov 10, 2015 10.61 10.67 10.59 10.63 149,120 -0.02(-0.21%)
Nov 09, 2015 10.64 10.66 10.63 10.65 129,730 +0.03(+0.28%)
Nov 06, 2015 10.63 10.65 10.61 10.62 385,370 -0.16(-1.47%)
Nov 05, 2015 10.80 10.81 10.77 10.78 78,380 -0.03(-0.31%)
Nov 04, 2015 10.91 10.91 10.81 10.81 149,810 -0.10(-0.95%)
Nov 03, 2015 11.00 11.00 10.89 10.91 278,450 -0.16(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.